NASDAQ:AVIR | Historical Stock Price | Atea Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.50$5.14$10.58$21.78$44.81$92.222020-10-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.05$3.05210,600——
2023-12-28$3.10$3.10231,200——
2023-12-27$3.15$3.15260,500——
2023-12-26$3.18$3.18378,600——
2023-12-22$3.15$3.15274,300——
2023-12-21$3.14$3.14335,600——
2023-12-20$3.02$3.02431,200——
2023-12-19$3.13$3.13557,800——
2023-12-18$3.04$3.04530,600——
2023-12-15$2.95$2.951,276,800——
2023-12-14$2.98$2.98651,600——
2023-12-13$3.12$3.12599,400——
2023-12-12$2.96$2.96309,600——
2023-12-11$2.89$2.89452,500——
2023-12-08$3.01$3.01231,800——
2023-12-07$2.94$2.94318,700——
2023-12-06$2.98$2.98262,400——
2023-12-05$3.00$3.00283,300——
2023-12-04$3.01$3.01341,500——
2023-12-01$3.12$3.12407,700——
2023-11-30$2.99$2.99436,400——
2023-11-29$2.95$2.95471,100——
2023-11-28$2.90$2.90458,100——
2023-11-27$2.88$2.88453,800——
2023-11-24$2.85$2.8595,100——
2023-11-22$2.80$2.80447,500——
2023-11-21$2.87$2.87249,300——
2023-11-20$3.01$3.01222,400——
2023-11-17$3.03$3.03356,400——
2023-11-16$2.91$2.91262,600——
2023-11-15$2.95$2.95374,000——
2023-11-14$3.00$3.00580,600——
2023-11-13$2.88$2.88495,100——
2023-11-10$2.90$2.90386,200——
2023-11-09$2.99$2.99520,200——
2023-11-08$3.29$3.29358,700——
2023-11-07$3.35$3.35468,500——
2023-11-06$3.24$3.24303,700——
2023-11-03$3.27$3.27369,200——
2023-11-02$3.14$3.14661,900——
2023-11-01$3.08$3.08844,000——
2023-10-31$3.25$3.25296,300——
2023-10-30$3.10$3.10349,000——
2023-10-27$3.08$3.08327,300——
2023-10-26$3.06$3.06299,800——
2023-10-25$2.96$2.96242,700——
2023-10-24$2.96$2.961,272,200——
2023-10-23$2.90$2.90415,100——
2023-10-20$2.94$2.94290,000——
2023-10-19$2.97$2.97372,500——
2023-10-18$2.93$2.93357,200——
2023-10-17$3.08$3.08379,900——
2023-10-16$3.00$3.00243,400——
2023-10-13$3.03$3.03177,300——
2023-10-12$3.02$3.02304,400——
2023-10-11$3.13$3.13255,200——
2023-10-10$3.15$3.15213,100——
2023-10-09$3.01$3.01253,600——
2023-10-06$2.97$2.97277,800——
2023-10-05$3.01$3.01237,200——
2023-10-04$3.01$3.01257,900——
2023-10-03$3.03$3.03259,500——
2023-10-02$3.00$3.00624,900——
2023-09-29$3.00$3.001,199,300——
2023-09-28$3.04$3.04267,700——
2023-09-27$3.08$3.08345,500——
2023-09-26$3.04$3.04435,800——
2023-09-25$3.15$3.15374,200——
2023-09-22$3.20$3.20252,300——
2023-09-21$3.18$3.18369,900——
2023-09-20$3.18$3.18275,000——
2023-09-19$3.25$3.25275,600——
2023-09-18$3.18$3.18365,800——
2023-09-15$3.18$3.18698,900——
2023-09-14$3.28$3.28257,200——
2023-09-13$3.30$3.301,917,400——
2023-09-12$3.29$3.29214,700——
2023-09-11$3.31$3.31176,500——
2023-09-08$3.31$3.31235,700——
2023-09-07$3.28$3.28283,600——
2023-09-06$3.29$3.29297,200——
2023-09-05$3.30$3.30221,300——
2023-09-01$3.35$3.35284,600——
2023-08-31$3.36$3.36933,600——
2023-08-30$3.32$3.32116,700——
2023-08-29$3.36$3.36184,000——
2023-08-28$3.34$3.34281,600——
2023-08-25$3.31$3.31180,800——
2023-08-24$3.36$3.36218,800——
2023-08-23$3.49$3.49327,700——
2023-08-22$3.32$3.32363,500——
2023-08-21$3.38$3.38207,600——
2023-08-18$3.34$3.34584,000——
2023-08-17$3.40$3.40219,200——
2023-08-16$3.36$3.36253,300——
2023-08-15$3.35$3.35214,700——
2023-08-14$3.38$3.38293,900——
2023-08-11$3.41$3.41202,200——
2023-08-10$3.39$3.39502,700——
2023-08-09$3.54$3.54358,500——
2023-08-08$3.41$3.41236,000——
2023-08-07$3.40$3.40225,900——
2023-08-04$3.47$3.47173,800——
2023-08-03$3.46$3.46229,700——
2023-08-02$3.40$3.40268,300——
2023-08-01$3.41$3.41240,200——
2023-07-31$3.43$3.43184,800——
2023-07-28$3.40$3.40327,800——
2023-07-27$3.33$3.33401,700——
2023-07-26$3.43$3.43244,100——
2023-07-25$3.44$3.44308,300——
2023-07-24$3.55$3.55348,700——
2023-07-21$3.66$3.66307,600——
2023-07-20$3.68$3.68207,700——
2023-07-19$3.67$3.67241,700——
2023-07-18$3.70$3.70231,500——
2023-07-17$3.79$3.79279,000——
2023-07-14$3.64$3.64306,600——
2023-07-13$3.75$3.75368,700——
2023-07-12$3.74$3.74190,700——
2023-07-11$3.69$3.69265,600——
2023-07-10$3.69$3.69340,200——
2023-07-07$3.64$3.64325,500——
2023-07-06$3.61$3.61395,800——
2023-07-05$3.72$3.72515,100——
2023-07-03$3.64$3.64342,200——
2023-06-30$3.74$3.74404,000——
2023-06-29$3.75$3.75502,700——
2023-06-28$3.77$3.77932,600——
2023-06-27$3.81$3.81571,100——
2023-06-26$3.79$3.79354,900——
2023-06-23$3.96$3.961,532,800——
2023-06-22$3.91$3.91516,000——
2023-06-21$4.00$4.00408,600——
2023-06-20$4.04$4.04321,700——
2023-06-16$4.12$4.12689,600——
2023-06-15$4.15$4.15427,700——
2023-06-14$4.09$4.09355,500——
2023-06-13$4.19$4.19426,900——
2023-06-12$4.14$4.14426,800——
2023-06-09$4.11$4.11428,800——
2023-06-08$4.27$4.27355,900——
2023-06-07$4.55$4.55598,200——
2023-06-06$4.39$4.39415,200——
2023-06-05$4.28$4.28643,300——
2023-06-02$4.50$4.501,291,000——
2023-06-01$4.08$4.08651,800——
2023-05-31$3.99$3.992,246,700——
2023-05-30$4.12$4.121,103,700——
2023-05-26$4.68$4.68873,400——
2023-05-25$4.63$4.631,881,500——
2023-05-24$4.81$4.811,257,500——
2023-05-23$4.93$4.932,592,400——
2023-05-22$5.06$5.066,698,000——
2023-05-19$3.70$3.70328,400——
2023-05-18$3.59$3.59362,500——
2023-05-17$3.78$3.78563,000——
2023-05-16$3.46$3.46472,100——
2023-05-15$3.45$3.451,111,000——
2023-05-12$3.25$3.25733,500——
2023-05-11$3.31$3.31592,200——
2023-05-10$3.32$3.32816,600——
2023-05-09$3.31$3.31691,400——
2023-05-08$3.40$3.40567,800——
2023-05-05$3.35$3.35590,300——
2023-05-04$3.33$3.33651,500——
2023-05-03$3.24$3.24785,500——
2023-05-02$3.25$3.25478,700——
2023-05-01$3.26$3.26644,400——
2023-04-28$3.27$3.27462,200——
2023-04-27$3.31$3.31371,700——
2023-04-26$3.31$3.31308,500——
2023-04-25$3.29$3.29533,800——
2023-04-24$3.21$3.21437,300——
2023-04-21$3.28$3.28697,200——
2023-04-20$3.26$3.26495,300——
2023-04-19$3.32$3.32372,000——
2023-04-18$3.25$3.25509,700——
2023-04-17$3.37$3.37416,200——
2023-04-14$3.28$3.28471,400——
2023-04-13$3.37$3.37271,700——
2023-04-12$3.28$3.28253,100——
2023-04-11$3.45$3.45352,000——
2023-04-10$3.49$3.49468,100——
2023-04-06$3.41$3.41332,400——
2023-04-05$3.31$3.31387,500——
2023-04-04$3.36$3.36433,900——
2023-04-03$3.43$3.43327,800——
2023-03-31$3.35$3.35795,000——
2023-03-30$3.27$3.27470,500——
2023-03-29$3.25$3.25593,000——
2023-03-28$3.12$3.12574,200——
2023-03-27$3.16$3.16785,000——
2023-03-24$3.00$3.00857,700——
2023-03-23$3.05$3.05769,900——
2023-03-22$3.30$3.30756,300——
2023-03-21$3.42$3.421,539,900——
2023-03-20$3.50$3.50892,700——
2023-03-17$3.77$3.771,368,400——
2023-03-16$3.68$3.681,021,800——
2023-03-15$3.65$3.651,414,200——
2023-03-14$3.63$3.631,045,000——
2023-03-13$3.37$3.37955,000——
2023-03-10$3.34$3.34503,600——
2023-03-09$3.41$3.41413,200——
2023-03-08$3.42$3.42355,900——
2023-03-07$3.35$3.35510,300——
2023-03-06$3.34$3.34602,800——
2023-03-03$3.53$3.53447,700——
2023-03-02$3.43$3.43505,000——
2023-03-01$3.25$3.25591,300——
2023-02-28$3.54$3.54591,900——
2023-02-27$3.56$3.56385,300——
2023-02-24$3.67$3.67425,300——
2023-02-23$3.87$3.87413,500——
2023-02-22$3.99$3.99335,200——
2023-02-21$4.02$4.02382,800——
2023-02-17$4.25$4.25381,900——
2023-02-16$4.11$4.11325,300——
2023-02-15$4.09$4.09240,200——
2023-02-14$4.07$4.07338,800——
2023-02-13$4.21$4.21350,000——
2023-02-10$4.21$4.21370,800——
2023-02-09$4.18$4.18430,000——
2023-02-08$4.38$4.38328,000——
2023-02-07$4.53$4.53375,400——
2023-02-06$4.55$4.55419,300——
2023-02-03$4.51$4.51884,000——
2023-02-02$4.74$4.74338,200——
2023-02-01$4.62$4.62640,000——
2023-01-31$4.63$4.63455,900——
2023-01-30$4.61$4.61268,400——
2023-01-27$4.60$4.60292,600——
2023-01-26$4.57$4.57280,500——
2023-01-25$4.50$4.50329,300——
2023-01-24$4.55$4.55621,800——
2023-01-23$4.75$4.75468,000——
2023-01-20$4.90$4.90321,200——
2023-01-19$4.83$4.83284,400——
2023-01-18$4.71$4.71253,900——
2023-01-17$4.92$4.92307,600——
2023-01-13$4.93$4.93349,100——
2023-01-12$4.90$4.90278,000——
2023-01-11$4.80$4.80363,700——
2023-01-10$4.97$4.97321,100——
2023-01-09$4.68$4.68463,400——
2023-01-06$4.70$4.70453,900——
2023-01-05$4.69$4.69351,500——
2023-01-04$4.78$4.78196,600——
2023-01-03$4.81$4.81357,200——